SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.010
-0.340 (-10.15%)
Jun 20, 2025, 4:00 PM - Market closed

SOBR Safe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20253.353.373.013.013.01-10.15%23,233
Jun 18, 20253.283.353.143.353.351.82%30,532
Jun 17, 20253.343.393.063.293.293.46%22,740
Jun 16, 20253.153.383.043.183.18-0.31%25,346
Jun 13, 20253.333.343.053.193.19-7.54%14,842
Jun 12, 20253.603.653.403.453.45-1.99%15,339
Jun 11, 20253.523.573.443.523.52-3.30%18,377
Jun 10, 20253.823.823.623.643.64-3.45%23,866
Jun 9, 20253.693.833.553.773.772.72%53,944
Jun 6, 20253.603.683.483.673.673.09%29,339
Jun 5, 20253.343.593.323.563.565.33%51,898
Jun 4, 20253.323.643.293.383.381.50%98,576
Jun 3, 20253.133.333.123.333.336.05%32,097
Jun 2, 20253.033.373.013.143.140.64%91,742
May 30, 20252.953.122.913.123.12-4.00%54,387
May 29, 20253.323.323.143.253.252.20%38,103
May 28, 20253.083.253.063.183.181.60%60,890
May 27, 20252.953.222.883.133.132.96%109,924
May 23, 20253.113.502.993.043.044.11%522,629
May 22, 20253.023.032.802.922.92-2.99%2,365,162
May 21, 20253.093.242.913.013.01-5.05%26,734
May 20, 20253.093.293.033.173.171.60%32,071
May 19, 20253.063.132.993.123.12-0.64%23,116
May 16, 20253.183.303.053.143.14-0.32%17,871
May 15, 20253.203.203.053.153.15-4.55%19,171
May 14, 20253.283.303.183.303.30-2.22%29,169
May 13, 20253.423.513.293.383.38-1.89%26,832
May 12, 20253.383.483.183.443.444.24%39,257
May 9, 20253.373.443.223.303.30-2.94%16,545
May 8, 20252.963.442.963.403.4015.65%48,868
May 7, 20253.363.362.902.942.94-14.78%67,734
May 6, 20253.483.573.293.453.45-1.43%40,752
May 5, 20253.503.653.503.503.50-3.85%19,485
May 2, 20253.633.843.573.643.64-0.27%33,134
May 1, 20253.293.793.293.653.659.12%72,824
Apr 30, 20253.303.453.153.353.351.36%71,438
Apr 29, 20253.293.393.203.303.30-0.60%28,750
Apr 28, 20253.603.823.283.323.32-7.78%62,031
Apr 25, 20253.383.703.163.603.606.19%92,800
Apr 24, 20253.253.443.203.393.394.31%33,923
Apr 23, 20253.303.402.933.253.25-1.52%58,711
Apr 22, 20253.153.363.003.303.303.45%137,407
Apr 21, 20253.433.553.003.193.19-10.39%88,619
Apr 17, 20253.843.853.333.563.56-7.29%77,043
Apr 16, 20254.244.283.743.843.84-8.79%55,510
Apr 15, 20254.374.474.034.214.21-8.28%99,607
Apr 14, 20254.584.704.284.594.591.10%92,479
Apr 11, 20255.035.104.514.544.54-11.15%104,891
Apr 10, 20254.865.804.855.115.112.82%237,866
Apr 9, 20254.635.654.514.974.97-2.74%403,155